B3 · PSSA3 · stock
Porto Seguro S.A. (PSSA3) stock price history
Every B3 trading session of Porto Seguro S.A. from Nov 22, 2004 to Nov 12, 2026: 5,440 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PSSA3 adjusted close, 2004 to 2026
- R$54.85
- All time high, 2026
- R$54.95
- 52 week high, R$42.36 low
- 5,440
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
PSSA3 key facts
- Porto Seguro S.A. (PSSA3) closed at R$45.94 on Nov 12, 2026 on B3.
- PSSA3's all time high close is R$54.85, set on Jul 22, 2026; its all time low close is R$1.27 on Nov 30, 2004.
- PSSA3's 52 week range is R$42.36 to R$54.95.
- PSSA3 returned +6.6% over the year to Nov 12, 2026 and +137.8% over five years.
- Over ten years PSSA3 returned +458%, +18.8% a year compounded.
- PSSA3's deepest drawdown was -62.3% from Jun 11, 2007 to Oct 30, 2008.
- DataCedar holds 5,440 daily sessions of PSSA3 history from Nov 22, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PSSA3 price chart, 2004 to 2026
PSSA3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.6% |
| 3 months | -3.3% |
| 6 months | -6.3% |
| Year to date | -0.2% |
| 1 year | +6.6% |
| 3 years | +96.5% |
| 5 years | +137.8% |
| 10 years | +457.9% |
| Since Nov 22, 2004 | +3,312% |
| Compound annual growth, 22.0 years | +17.4% |
PSSA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$54.85 on Jul 22, 2026
- All time low close
- R$1.27 on Nov 30, 2004
- 52 week high
- R$54.95 on Jul 22, 2026
- 52 week low
- R$42.36 on Nov 5, 2026
- Deepest drawdown
- -62.3% from Jun 11, 2007 to Oct 30, 2008, recovered Nov 1, 2010
- Best single session
- +10.4% on Oct 13, 2008
- Worst single session
- -13.2% on Oct 30, 2026
- Volatility, 1 year annualised
- 30.5%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2004
- 34.1×
- Best calendar year
- 2006, +168%
- Worst calendar year
- 2008, -41%
PSSA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Nov 22, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$46.36 | R$54.95 | R$42.36 | R$45.94 | -0.2% | 388.9M | 212 |
| 2025 | R$32.98 | R$53.27 | R$31.28 | R$46.03 | +41.7% | 522.7M | 250 |
| 2024 | R$24.95 | R$36.29 | R$22.21 | R$32.50 | +30.3% | 456M | 250 |
| 2023 | R$19.60 | R$25.21 | R$18.24 | R$24.95 | +30.3% | 492.9M | 248 |
| 2022 | R$16.79 | R$20.69 | R$13.91 | R$19.15 | +16.8% | 504.3M | 250 |
| 2021 | R$18.15 | R$22.99 | R$15.36 | R$16.40 | -9.2% | 603.1M | 247 |
| 2020 | R$21.70 | R$23.50 | R$14.22 | R$18.07 | -16.4% | 513.3M | 247 |
| 2019 | R$17.12 | R$22.07 | R$15.93 | R$21.61 | +25.1% | 376.4M | 248 |
| 2018 | R$11.23 | R$20.24 | R$11.18 | R$17.27 | +53.8% | 323.5M | 244 |
| 2017 | R$7.94 | R$12.20 | R$7.48 | R$11.23 | +41.3% | 247.2M | 253 |
| 2016 | R$8.13 | R$9.16 | R$6.31 | R$7.94 | -2.3% | 290M | 242 |
| 2015 | R$8.22 | R$11.67 | R$7.06 | R$8.13 | -0.3% | 282.6M | 245 |
| 2014 | R$7.29 | R$9.20 | R$6.69 | R$8.16 | +12.3% | 334.9M | 242 |
| 2013 | R$5.50 | R$7.39 | R$5.23 | R$7.27 | +33.0% | 302.9M | 247 |
| 2012 | R$4.75 | R$5.48 | R$3.62 | R$5.46 | +15.6% | 252.6M | 242 |
| 2011 | R$6.01 | R$6.15 | R$3.58 | R$4.73 | -20.3% | 203.8M | 249 |
| 2010 | R$4.19 | R$5.97 | R$3.49 | R$5.93 | +44.6% | 185.2M | 247 |
| 2009 | R$2.67 | R$4.17 | R$2.09 | R$4.10 | +55.1% | 190.9M | 248 |
| 2008 | R$4.35 | R$4.42 | R$1.92 | R$2.64 | -40.7% | 251.6M | 248 |
| 2007 | R$4.49 | R$5.41 | R$3.80 | R$4.45 | -1.5% | 481.1M | 245 |
| 2006 | R$1.64 | R$4.52 | R$1.63 | R$4.52 | +167.9% | 496.3M | 258 |
| 2005 | R$1.36 | R$1.82 | R$1.30 | R$1.69 | +22.0% | 270.6M | 248 |
| 2004 | R$1.41 | R$1.41 | R$1.26 | R$1.38 | n/a | 125.3M | 30 |
PSSA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$45.94 | +2.7% |
| October 2026 | R$44.75 | -5.4% |
| September 2026 | R$47.29 | -2.6% |
| August 2026 | R$48.55 | -10.3% |
| July 2026 | R$54.11 | +3.4% |
| June 2026 | R$52.35 | +10.6% |
| May 2026 | R$47.33 | -3.0% |
| April 2026 | R$48.78 | +0.3% |
| March 2026 | R$48.61 | -2.4% |
| February 2026 | R$49.81 | +4.2% |
| January 2026 | R$47.82 | +3.9% |
| December 2025 | R$46.03 | +3.6% |
About the PSSA3 data
Daily bars. 5,440 sessions from Nov 22, 2004 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3APSSA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- PRSV11 Fundo de Investimento Imobiliário Presidente Vargas
- PRXB31 Prosus N.V.
- PSEC11 Patria Securities Fundo De Investimento Imobiliário - Responsabilidade Limitada
- PSKY34 Paramount Skydance Corporation
- PTBL3 Pbg S.A.
- PVBI11 Fundo De Investimento ImobiliarRio Vbi Prime Properties
- PYPL34 PayPal Holdings, Inc.
- Q1RV34 Qorvo, Inc.
Common questions
PSSA3 share price history
